KissMeData/446840/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210700,8186470,2050,2050,2050,2050,1
20231122,210600,8186470,2050,2050,2050,2050,0
20231122,210500,8186470,2050,2050,2050,2050,0
20231122,210400,8186470,2050,2050,2050,2050,0
20231122,210300,8186470,2050,2050,2050,2050,0
20231122,210200,8186470,2050,2050,2050,2050,0
20231122,210100,8186470,2050,2050,2050,2050,0
20231122,210000,8186470,2050,2050,2050,2050,0
20231122,205900,8186470,2050,2050,2050,2050,0
20231122,205800,8186470,2050,2050,2050,2050,0
20231122,205700,8186470,2050,2050,2050,2050,0
20231122,205600,8186470,2050,2050,2050,2050,0
20231122,205500,8186470,2050,2050,2050,2050,0
20231122,205400,8186470,2050,2050,2050,2050,0
20231122,205300,8186470,2050,2050,2050,2050,0
20231122,205200,8186470,2050,2050,2050,2050,0
20231122,205100,8186470,2050,2050,2050,2050,0
20231122,205000,8186470,2050,2050,2050,2050,0
20231122,204900,8186470,2050,2050,2050,2050,0
20231122,204800,8186470,2050,2050,2050,2050,0
20231122,204700,8186470,2050,2050,2050,2050,0
20231122,204600,8186470,2050,2050,2050,2050,0
20231122,204500,8186470,2050,2050,2050,2050,0
20231122,204400,8186470,2050,2050,2050,2050,0
20231122,204300,8186470,2050,2050,2050,2050,0
20231122,204200,8186470,2050,2050,2050,2050,0
20231122,204100,8186470,2050,2050,2050,2050,0
20231122,204000,8186470,2050,2050,2050,2050,0
20231122,203900,8186470,2050,2050,2050,2050,0
20231122,203800,8186470,2050,2050,2050,2050,0
20231122,203700,8186470,2050,2050,2050,2050,1
20231122,203600,8186470,2050,2050,2050,2050,0
20231122,203500,8186470,2050,2050,2050,2050,0
20231122,203400,8186470,2050,2050,2050,2050,0
20231122,203300,8186470,2050,2050,2050,2050,0
20231122,203200,8186470,2050,2050,2050,2050,0
20231122,203100,8186470,2050,2050,2050,2050,0
20231122,203000,8186470,2050,2050,2050,2050,0
20231122,202900,8186470,2050,2050,2050,2050,0
20231122,202800,8186470,2050,2050,2050,2050,0
20231122,202700,8186470,2050,2050,2050,2050,0
20231122,202600,8186470,2050,2050,2050,2050,0
20231122,202500,8186470,2050,2050,2050,2050,0
20231122,202400,8186470,2050,2050,2050,2050,0
20231122,202300,8186470,2050,2050,2050,2050,0
20231122,202200,8186470,2050,2050,2050,2050,0
20231122,202100,8186470,2050,2050,2050,2050,0
20231122,202000,8186470,2050,2050,2050,2050,0
20231122,201900,8186470,2050,2050,2050,2050,0
20231122,201800,8186470,2050,2050,2050,2050,0
20231122,201700,8186470,2050,2050,2050,2050,0
20231122,201600,8186470,2050,2050,2050,2050,0
20231122,201500,8186470,2050,2050,2050,2050,0
20231122,201400,8186470,2050,2050,2050,2050,0
20231122,201300,8186470,2050,2050,2050,2050,0
20231122,201200,8186470,2050,2050,2050,2050,0
20231122,201100,8186470,2050,2050,2050,2050,0
20231122,201000,8186470,2050,2050,2050,2050,0
20231122,200900,8186470,2050,2050,2050,2050,0
20231122,200800,8186470,2050,2050,2050,2050,0
20231122,200700,8186470,2050,2050,2050,2050,1
20231122,200600,8186470,2050,2050,2050,2050,0
20231122,200500,8186470,2050,2050,2050,2050,0
20231122,200400,8186470,2050,2050,2050,2050,0
20231122,200300,8186470,2050,2050,2050,2050,0
20231122,200200,8186470,2050,2050,2050,2050,0
20231122,200100,8186470,2050,2050,2050,2050,0
20231122,200000,8186470,2050,2050,2050,2050,0
20231122,195900,8186470,2050,2050,2050,2050,0
20231122,195800,8186470,2050,2050,2050,2050,0
20231122,195700,8186470,2050,2050,2050,2050,0
20231122,195600,8186470,2050,2050,2050,2050,0
20231122,195500,8186470,2050,2050,2050,2050,0
20231122,195400,8186470,2050,2050,2050,2050,0
20231122,195300,8186470,2050,2050,2050,2050,0
20231122,195200,8186470,2050,2050,2050,2050,0
20231122,195100,8186470,2050,2050,2050,2050,0
20231122,195000,8186470,2050,2050,2050,2050,0
20231122,194900,8186470,2050,2050,2050,2050,0
20231122,194800,8186470,2050,2050,2050,2050,0
20231122,194700,8186470,2050,2050,2050,2050,0
20231122,194600,8186470,2050,2050,2050,2050,0
20231122,194500,8186470,2050,2050,2050,2050,0
20231122,194400,8186470,2050,2050,2050,2050,0
20231122,194300,8186470,2050,2050,2050,2050,0
20231122,194200,8186470,2050,2050,2050,2050,0
20231122,194100,8186470,2050,2050,2050,2050,0
20231122,194000,8186470,2050,2050,2050,2050,0
20231122,193900,8186470,2050,2050,2050,2050,0
20231122,193800,8186470,2050,2050,2050,2050,0
20231122,193700,8186470,2050,2050,2050,2050,1
20231122,193600,8186470,2050,2050,2050,2050,0
20231122,193500,8186470,2050,2050,2050,2050,0
20231122,193400,8186470,2050,2050,2050,2050,0
20231122,193300,8186470,2050,2050,2050,2050,0
20231122,193200,8186470,2050,2050,2050,2050,0
20231122,193100,8186470,2050,2050,2050,2050,0
20231122,193000,8186470,2050,2050,2050,2050,0
20231122,192900,8186470,2050,2050,2050,2050,0
20231122,192800,8186470,2050,2050,2050,2050,0
20231122,192700,8186470,2050,2050,2050,2050,0
20231122,192600,8186470,2050,2050,2050,2050,0
20231122,192500,8186470,2050,2050,2050,2050,0
20231122,192400,8186470,2050,2050,2050,2050,0
20231122,192300,8186470,2050,2050,2050,2050,0
20231122,192200,8186470,2050,2050,2050,2050,0
20231122,192100,8186470,2050,2050,2050,2050,0
20231122,192000,8186470,2050,2050,2050,2050,0
20231122,191900,8186470,2050,2050,2050,2050,0
20231122,191800,8186470,2050,2050,2050,2050,0
20231122,191700,8186470,2050,2050,2050,2050,0
20231122,191600,8186470,2050,2050,2050,2050,0
20231122,191500,8186470,2050,2050,2050,2050,0
20231122,191400,8186470,2050,2050,2050,2050,0
20231122,191300,8186470,2050,2050,2050,2050,0
20231122,191200,8186470,2050,2050,2050,2050,0
20231122,191100,8186470,2050,2050,2050,2050,0
20231122,191000,8186470,2050,2050,2050,2050,0
20231122,190900,8186470,2050,2050,2050,2050,0
20231122,190800,8186470,2050,2050,2050,2050,0
20231122,190700,8186470,2050,2050,2050,2050,1
20231122,190600,8186470,2050,2050,2050,2050,0
20231122,190500,8186470,2050,2050,2050,2050,0
20231122,190400,8186470,2050,2050,2050,2050,0
20231122,190300,8186470,2050,2050,2050,2050,0
20231122,190200,8186470,2050,2050,2050,2050,0
20231122,190100,8186470,2050,2050,2050,2050,0
20231122,190000,8186470,2050,2050,2050,2050,0
20231122,185900,8186470,2050,2050,2050,2050,0
20231122,185800,8186470,2050,2050,2050,2050,0
20231122,185700,8186470,2050,2050,2050,2050,0
20231122,185600,8186470,2050,2050,2050,2050,0
20231122,185500,8186470,2050,2050,2050,2050,0
20231122,185400,8186470,2050,2050,2050,2050,0
20231122,185300,8186470,2050,2050,2050,2050,0
20231122,185200,8186470,2050,2050,2050,2050,0
20231122,185100,8186470,2050,2050,2050,2050,0
20231122,185000,8186470,2050,2050,2050,2050,0
20231122,184900,8186470,2050,2050,2050,2050,0
20231122,184800,8186470,2050,2050,2050,2050,0
20231122,184700,8186470,2050,2050,2050,2050,0
20231122,184600,8186470,2050,2050,2050,2050,0
20231122,184500,8186470,2050,2050,2050,2050,0
20231122,184400,8186470,2050,2050,2050,2050,0
20231122,184300,8186470,2050,2050,2050,2050,0
20231122,184200,8186470,2050,2050,2050,2050,0
20231122,184100,8186470,2050,2050,2050,2050,0
20231122,184000,8186470,2050,2050,2050,2050,0
20231122,183900,8186470,2050,2050,2050,2050,0
20231122,183800,8186470,2050,2050,2050,2050,0
20231122,183700,8186470,2050,2050,2050,2050,1
20231122,183600,8186470,2050,2050,2050,2050,0
20231122,183500,8186470,2050,2050,2050,2050,0
20231122,183400,8186470,2050,2050,2050,2050,0
20231122,183300,8186470,2050,2050,2050,2050,0
20231122,183200,8186470,2050,2050,2050,2050,0
20231122,183100,8186470,2050,2050,2050,2050,0
20231122,183000,8186470,2050,2050,2050,2050,0
20231122,182900,8186470,2050,2050,2050,2050,0
20231122,182800,8186470,2050,2050,2050,2050,0
20231122,182700,8186470,2050,2050,2050,2050,0
20231122,182600,8186470,2050,2050,2050,2050,0
20231122,182500,8186470,2050,2050,2050,2050,0
20231122,182400,8186470,2050,2050,2050,2050,0
20231122,182300,8186470,2050,2050,2050,2050,0
20231122,182200,8186470,2050,2050,2050,2050,0
20231122,182100,8186470,2050,2050,2050,2050,0
20231122,182000,8186470,2050,2050,2050,2050,0
20231122,181900,8186470,2050,2050,2050,2050,0
20231122,181800,8186470,2050,2050,2050,2050,0
20231122,181700,8186470,2050,2050,2050,2050,0
20231122,181600,8186470,2050,2050,2050,2050,0
20231122,181500,8186470,2050,2050,2050,2050,0
20231122,181400,8186470,2050,2050,2050,2050,0
20231122,181300,8186470,2050,2050,2050,2050,0
20231122,181200,8186470,2050,2050,2050,2050,0
20231122,181100,8186470,2050,2050,2050,2050,0
20231122,181000,8186470,2050,2050,2050,2050,0
20231122,180900,8186470,2050,2050,2050,2050,0
20231122,180800,8186470,2050,2050,2050,2050,0
20231122,180700,8186470,2050,2050,2050,2050,1
20231122,180600,8186470,2050,2050,2050,2050,0
20231122,180500,8186470,2050,2050,2050,2050,0
20231122,180400,8186470,2050,2050,2050,2050,0
20231122,180300,8186470,2050,2050,2050,2050,0
20231122,180200,8186470,2050,2050,2050,2050,0
20231122,180100,8186470,2050,2050,2050,2050,0
20231122,180000,8186470,2050,2050,2050,2050,0
20231122,175900,8186470,2050,2050,2050,2050,0
20231122,175800,8186470,2050,2050,2050,2050,0
20231122,175700,8186470,2050,2050,2050,2050,0
20231122,175600,8186470,2050,2050,2050,2050,0
20231122,175500,8186470,2050,2050,2050,2050,0
20231122,175400,8186470,2050,2050,2050,2050,0
20231122,175300,8186470,2050,2050,2050,2050,0
20231122,175200,8186470,2050,2050,2050,2050,0
20231122,175100,8186470,2050,2050,2050,2050,0
20231122,175000,8186470,2050,2050,2050,2050,0
20231122,174900,8186470,2050,2050,2050,2050,0
20231122,174800,8186470,2050,2050,2050,2050,0
20231122,174700,8186470,2050,2050,2050,2050,0
20231122,174600,8186470,2050,2050,2050,2050,0
20231122,174500,8186470,2050,2050,2050,2050,0
20231122,174400,8186470,2050,2050,2050,2050,0
20231122,174300,8186470,2050,2050,2050,2050,0
20231122,174200,8186470,2050,2050,2050,2050,0
20231122,174100,8186470,2050,2050,2050,2050,0
20231122,174000,8186470,2050,2050,2050,2050,0
20231122,173900,8186470,2050,2050,2050,2050,0
20231122,173800,8186470,2050,2050,2050,2050,0
20231122,173700,8186470,2050,2050,2050,2050,1
20231122,173600,8186470,2050,2050,2050,2050,0
20231122,173500,8186470,2050,2050,2050,2050,0
20231122,173400,8186470,2050,2050,2050,2050,0
20231122,173300,8186470,2050,2050,2050,2050,0
20231122,173200,8186470,2050,2050,2050,2050,0
20231122,173100,8186470,2050,2050,2050,2050,0
20231122,173000,8186470,2050,2050,2050,2050,0
20231122,172900,8186470,2050,2050,2050,2050,0
20231122,172800,8186470,2050,2050,2050,2050,0
20231122,172700,8186470,2050,2050,2050,2050,0
20231122,172600,8186470,2050,2050,2050,2050,0
20231122,172500,8186470,2050,2050,2050,2050,0
20231122,172400,8186470,2050,2050,2050,2050,0
20231122,172300,8186470,2050,2050,2050,2050,0
20231122,172200,8186470,2050,2050,2050,2050,0
20231122,172100,8186470,2050,2050,2050,2050,0
20231122,172000,8186470,2050,2050,2050,2050,0
20231122,171900,8186470,2050,2050,2050,2050,0
20231122,171800,8186470,2050,2050,2050,2050,0
20231122,171700,8186470,2050,2050,2050,2050,0
20231122,171600,8186470,2050,2050,2050,2050,0
20231122,171500,8186470,2050,2050,2050,2050,0
20231122,171400,8186470,2050,2050,2050,2050,0
20231122,171300,8186470,2050,2050,2050,2050,0
20231122,171200,8186470,2050,2050,2050,2050,0
20231122,171100,8186470,2050,2050,2050,2050,0
20231122,171000,8186470,2050,2050,2050,2050,0
20231122,170900,8186470,2050,2050,2050,2050,0
20231122,170800,8186470,2050,2050,2050,2050,0
20231122,170700,8186470,2050,2050,2050,2050,1
20231122,170600,8186470,2050,2050,2050,2050,0
20231122,170500,8186470,2050,2050,2050,2050,0
20231122,170400,8186470,2050,2050,2050,2050,0
20231122,170300,8186470,2050,2050,2050,2050,0
20231122,170200,8186470,2050,2050,2050,2050,0
20231122,170100,8186470,2050,2050,2050,2050,0
20231122,170000,8186470,2050,2050,2050,2050,0
20231122,165900,8186470,2050,2050,2050,2050,0
20231122,165800,8186470,2050,2050,2050,2050,0
20231122,165700,8186470,2050,2050,2050,2050,0
20231122,165600,8186470,2050,2050,2050,2050,0
20231122,165500,8186470,2050,2050,2050,2050,0
20231122,165400,8186470,2050,2050,2050,2050,0
20231122,165300,8186470,2050,2050,2050,2050,0
20231122,165200,8186470,2050,2050,2050,2050,0
20231122,165100,8186470,2050,2050,2050,2050,0
20231122,165000,8186470,2050,2050,2050,2050,0
20231122,164900,8186470,2050,2050,2050,2050,0
20231122,164800,8186470,2050,2050,2050,2050,0
20231122,164700,8186470,2050,2050,2050,2050,0
20231122,164600,8186470,2050,2050,2050,2050,0
20231122,164500,8186470,2050,2050,2050,2050,0
20231122,164400,8186470,2050,2050,2050,2050,0
20231122,164300,8186470,2050,2050,2050,2050,0
20231122,164200,8186470,2050,2050,2050,2050,0
20231122,164100,8186470,2050,2050,2050,2050,0
20231122,164000,8186470,2050,2050,2050,2050,0
20231122,163900,8186470,2050,2050,2050,2050,0
20231122,163800,8186470,2050,2050,2050,2050,0
20231122,163700,8186470,2050,2050,2050,2050,1
20231122,163600,8186470,2050,2050,2050,2050,0
20231122,163500,8186470,2050,2050,2050,2050,0
20231122,163400,8186470,2050,2050,2050,2050,0
20231122,163300,8186470,2050,2050,2050,2050,0
20231122,163200,8186470,2050,2050,2050,2050,0
20231122,163100,8186470,2050,2050,2050,2050,0
20231122,163000,8186470,2050,2050,2050,2050,0
20231122,162900,8186470,2050,2050,2050,2050,0
20231122,162800,8186470,2050,2050,2050,2050,0
20231122,162700,8186470,2050,2050,2050,2050,0
20231122,162600,8186470,2050,2050,2050,2050,0
20231122,162500,8186470,2050,2050,2050,2050,0
20231122,162400,8186470,2050,2050,2050,2050,0
20231122,162300,8186470,2050,2050,2050,2050,0
20231122,162200,8186470,2050,2050,2050,2050,0
20231122,162100,8186470,2050,2050,2050,2050,0
20231122,162000,8186470,2050,2050,2050,2050,0
20231122,161900,8186470,2050,2050,2050,2050,0
20231122,161800,8186470,2050,2050,2050,2050,0
20231122,161700,8186470,2050,2050,2050,2050,0
20231122,161600,8186470,2050,2050,2050,2050,0
20231122,161500,8186470,2050,2050,2050,2050,0
20231122,161400,8186470,2050,2050,2050,2050,0
20231122,161300,8186470,2050,2050,2050,2050,0
20231122,161200,8186470,2050,2050,2050,2050,0
20231122,161100,8186470,2050,2050,2050,2050,0
20231122,161000,8186470,2050,2050,2050,2050,0
20231122,160900,8186470,2050,2050,2050,2050,0
20231122,160800,8186470,2050,2050,2050,2050,0
20231122,160700,8186470,2050,2050,2050,2050,1
20231122,160600,8186470,2050,2050,2050,2050,0
20231122,160500,8186470,2050,2050,2050,2050,0
20231122,160400,8186470,2050,2050,2050,2050,0
20231122,160300,8186470,2050,2050,2050,2050,0
20231122,160200,8186470,2050,2050,2050,2050,0
20231122,160100,8186470,2050,2050,2050,2050,0
20231122,160000,8186470,2050,2050,2050,2050,0
20231122,155900,8186470,2050,2050,2050,2050,0
20231122,155800,8186470,2050,2050,2050,2050,0
20231122,155700,8186470,2050,2050,2050,2050,0
20231122,155600,8186470,2050,2050,2050,2050,0
20231122,155500,8186470,2050,2050,2050,2050,0
20231122,155400,8186470,2050,2050,2050,2050,0
20231122,155300,8186470,2050,2050,2050,2050,0
20231122,155200,8186470,2050,2050,2050,2050,0
20231122,155100,8186470,2050,2050,2050,2050,0
20231122,155000,8186470,2050,2050,2050,2050,0
20231122,154900,8186470,2050,2050,2050,2050,0
20231122,154800,8186470,2050,2050,2050,2050,0
20231122,154700,8186470,2050,2050,2050,2050,0
20231122,154600,8186470,2050,2050,2050,2050,0
20231122,154500,8186470,2050,2050,2050,2050,0
20231122,154400,8186470,2050,2050,2050,2050,0
20231122,154300,8186470,2050,2050,2050,2050,0
20231122,154200,8186470,2050,2050,2050,2050,0
20231122,154100,8186470,2050,2050,2050,2050,0
20231122,154000,8186470,2050,2050,2050,2050,0
20231122,153900,8186470,2050,2050,2050,2050,0
20231122,153800,8186470,2050,2050,2050,2050,0
20231122,153700,8186470,2050,2050,2050,2050,1
20231122,153600,8186470,2050,2050,2050,2050,0
20231122,153500,8186470,2050,2050,2050,2050,0
20231122,153400,8186470,2050,2050,2050,2050,0
20231122,153300,8186470,2050,2050,2050,2050,0
20231122,153200,8186470,2050,2050,2050,2050,0
20231122,153100,8186470,2050,2050,2050,2050,0
20231122,153000,8186470,2050,2050,2050,2050,0
20231122,152900,8186470,2050,2050,2050,2050,0
20231122,152800,8186470,2050,2050,2050,2050,0
20231122,152700,8186470,2050,2050,2050,2050,0
20231122,152600,8186470,2050,2050,2050,2050,0
20231122,152500,8186470,2050,2050,2050,2050,0
20231122,152400,8186470,2050,2050,2050,2050,0
20231122,152300,8186470,2050,2050,2050,2050,0
20231122,152200,8186470,2050,2050,2050,2050,0
20231122,152100,8186470,2050,2050,2050,2050,0
20231122,152000,8186470,2050,2050,2050,2050,0
20231122,151900,8186470,2050,2050,2050,2050,0
20231122,151800,8186470,2050,2050,2050,2050,0
20231122,151700,8186470,2050,2050,2050,2050,0
20231122,151600,8186470,2050,2050,2050,2050,0
20231122,151500,8186470,2050,2050,2050,2050,0
20231122,151400,8186470,2050,2050,2050,2050,0
20231122,151300,8186470,2050,2050,2050,2050,0
20231122,151200,8186470,2050,2050,2050,2050,0
20231122,151100,8186470,2050,2050,2050,2050,0
20231122,151000,8186470,2050,2050,2050,2050,0
20231122,150900,8186470,2050,2050,2050,2050,0
20231122,150800,8186470,2050,2050,2050,2050,0
20231122,150700,8186470,2050,2050,2050,2050,0
20231122,150600,8186470,2050,2050,2050,2050,0
20231122,150500,8186470,2050,2050,2050,2050,0
20231122,150400,8186470,2050,2050,2050,2050,0
20231122,150300,8186470,2050,2050,2050,2050,0
20231122,150200,8186470,2050,2050,2050,2050,0
20231122,150100,8186470,2050,2050,2050,2050,0
20231122,150000,8186470,2050,2050,2050,2050,0
20231122,145900,8186470,2050,2050,2050,2050,0
20231122,145800,8186470,2050,2050,2050,2050,0
20231122,145700,8186470,2050,2050,2050,2050,0
20231122,145600,8186470,2050,2050,2050,2050,0
20231122,145500,8186470,2050,2050,2050,2050,0
20231122,145400,8186470,2050,2050,2050,2050,0
20231122,145300,8186470,2050,2050,2050,2050,0
20231122,145200,8186470,2050,2050,2050,2050,0
20231122,145100,8186470,2050,2050,2050,2050,0
20231122,145000,8186470,2050,2050,2050,2050,0
20231122,144900,8186470,2050,2050,2050,2050,0
20231122,144800,8186470,2050,2050,2050,2050,0
20231122,144700,8186470,2050,2050,2050,2050,0
20231122,144600,8186470,2050,2050,2050,2050,0
20231122,144500,8186470,2050,2050,2050,2050,0
20231122,144400,8186470,2050,2050,2050,2050,0
20231122,144300,8186470,2050,2050,2050,2050,0
20231122,144200,8186470,2050,2050,2050,2050,0
20231122,144100,8186470,2050,2050,2050,2050,0
20231122,144000,8186470,2050,2050,2050,2050,0
20231122,143900,8186470,2050,2050,2050,2050,0
20231122,143800,8186470,2050,2050,2050,2050,0
20231122,143700,8186470,2050,2050,2050,2050,0
20231122,143600,8186470,2050,2050,2050,2050,0
20231122,143500,8186470,2050,2050,2050,2050,0
20231122,143400,8186470,2050,2050,2050,2050,0
20231122,143300,8186470,2050,2050,2050,2050,0
20231122,143200,8186470,2050,2050,2050,2050,0
20231122,143100,8186470,2050,2050,2050,2050,0
20231122,143000,8186470,2050,2050,2050,2050,0
20231122,142900,8186470,2050,2050,2050,2050,0
20231122,142800,8186470,2050,2050,2050,2050,0
20231122,142700,8186470,2050,2050,2050,2050,0
20231122,142600,8186470,2050,2050,2050,2050,0
20231122,142500,8186470,2050,2050,2050,2050,1
20231122,142400,8184420,2050,2050,2050,2050,0
20231122,142300,8184420,2050,2050,2050,2050,0
20231122,142200,8184420,2050,2050,2050,2050,0
20231122,142100,8184420,2050,2050,2050,2050,0
20231122,142000,8184420,2050,2050,2050,2050,0
20231122,141900,8184420,2050,2050,2050,2050,0
20231122,141800,8184420,2050,2050,2050,2050,0
20231122,141700,8184420,2050,2050,2050,2050,0
20231122,141600,8184420,2050,2050,2050,2050,0
20231122,141500,8184420,2050,2050,2050,2050,0
20231122,141400,8184420,2050,2050,2050,2050,0
20231122,141300,8184420,2050,2050,2050,2050,0
20231122,141200,8184420,2050,2050,2050,2050,0
20231122,141100,8184420,2050,2050,2050,2050,0
20231122,141000,8184420,2050,2050,2050,2050,0
20231122,140900,8184420,2050,2050,2050,2050,0
20231122,140800,8184420,2050,2050,2050,2050,0
20231122,140700,8184420,2050,2050,2050,2050,0
20231122,140600,8184420,2050,2050,2050,2050,0
20231122,140500,8184420,2050,2050,2050,2050,0
20231122,140400,8184420,2050,2050,2050,2050,0
20231122,140300,8184420,2050,2050,2050,2050,0
20231122,140200,8184420,2050,2050,2050,2050,0
20231122,140100,8184420,2050,2050,2050,2050,0
20231122,140000,8184420,2050,2050,2050,2050,0
20231122,135900,8184420,2050,2050,2050,2050,0
20231122,135800,8184420,2050,2050,2050,2050,0
20231122,135700,8184420,2050,2050,2050,2050,0
20231122,135600,8184420,2050,2050,2050,2050,0
20231122,135500,8184420,2050,2050,2050,2050,0
20231122,135400,8184420,2050,2050,2050,2050,0
20231122,135300,8184420,2050,2050,2050,2050,0
20231122,135200,8184420,2050,2050,2050,2050,0
20231122,135100,8184420,2050,2050,2050,2050,0
20231122,135000,8184420,2050,2050,2050,2050,0
20231122,134900,8184420,2050,2050,2050,2050,0
20231122,134800,8184420,2050,2050,2050,2050,0
20231122,134700,8184420,2050,2050,2050,2050,0
20231122,134600,8184420,2050,2050,2050,2050,0
20231122,134500,8184420,2050,2050,2050,2050,0
20231122,134400,8184420,2050,2050,2050,2050,0
20231122,134300,8184420,2050,2050,2050,2050,0
20231122,134200,8184420,2050,2050,2050,2050,0
20231122,134100,8184420,2050,2050,2050,2050,0
20231122,134000,8184420,2050,2050,2050,2050,0
20231122,133900,8184420,2050,2050,2050,2050,0
20231122,133800,8184420,2050,2050,2050,2050,0
20231122,133700,8184420,2050,2050,2050,2050,0
20231122,133600,8184420,2050,2050,2050,2050,0
20231122,133500,8184420,2050,2050,2050,2050,0
20231122,133400,8184420,2050,2050,2050,2050,0
20231122,133300,8184420,2050,2050,2050,2050,0
20231122,133200,8184420,2050,2050,2050,2050,0
20231122,133100,8184420,2050,2050,2050,2050,0
20231122,133000,8184420,2050,2050,2050,2050,0
20231122,132900,8184420,2050,2050,2050,2050,0
20231122,132800,8184420,2050,2050,2050,2050,0
20231122,132700,8184420,2050,2050,2050,2050,0
20231122,132600,8184420,2050,2050,2050,2050,0
20231122,132500,8184420,2050,2050,2050,2050,0
20231122,132400,8184420,2050,2050,2050,2050,0
20231122,132300,8184420,2050,2050,2050,2050,0
20231122,132200,8184420,2050,2050,2050,2050,0
20231122,132100,8184420,2050,2050,2050,2050,0
20231122,132000,8184420,2050,2050,2050,2050,0
20231122,131900,8184420,2050,2050,2050,2050,0
20231122,131800,8184420,2050,2050,2050,2050,0
20231122,131700,8184420,2050,2050,2050,2050,0
20231122,131600,8184420,2050,2050,2050,2050,0
20231122,131500,8184420,2050,2050,2050,2050,0
20231122,131400,8184420,2050,2050,2050,2050,0
20231122,131300,8184420,2050,2050,2050,2050,14
20231122,131200,8155720,2050,2050,2050,2050,0
20231122,131100,8155720,2050,2050,2050,2050,20
20231122,131000,8114720,2050,2050,2050,2050,0
20231122,130900,8114720,2050,2050,2050,2050,19
20231122,130800,8075770,2050,2050,2050,2050,0
20231122,130700,8075770,2050,2050,2050,2050,0
20231122,130600,8075770,2050,2050,2050,2050,20
20231122,130500,8034770,2050,2050,2050,2050,0
20231122,130400,8034770,2050,2050,2050,2050,20
20231122,130300,7993770,2050,2050,2050,2050,0
20231122,130200,7993770,2050,2050,2050,2050,20
20231122,130100,7952770,2050,2050,2050,2050,0
20231122,130000,7952770,2050,2050,2050,2050,20
20231122,125900,7911770,2050,2050,2050,2050,0
20231122,125800,7911770,2050,2050,2050,2050,20
20231122,125700,7870770,2050,2050,2050,2050,0
20231122,125600,7870770,2050,2050,2050,2050,20
20231122,125500,7829770,2050,2050,2050,2050,0
20231122,125400,7829770,2050,2050,2050,2050,0
20231122,125300,7829770,2050,2050,2050,2050,20
20231122,125200,7788770,2050,2050,2050,2050,0
20231122,125100,7788770,2050,2050,2050,2050,20
20231122,125000,7747770,2050,2050,2050,2050,0
20231122,124900,7747770,2050,2050,2050,2050,20
20231122,124800,7706770,2050,2050,2050,2050,0
20231122,124700,7706770,2050,2050,2050,2050,20
20231122,124600,7665770,2050,2050,2050,2050,0
20231122,124500,7665770,2050,2050,2050,2050,20
20231122,124400,7624770,2050,2050,2050,2050,0
20231122,124300,7624770,2050,2050,2050,2050,20
20231122,124200,7583770,2050,2050,2050,2050,0
20231122,124100,7583770,2050,2050,2050,2050,0
20231122,124000,7583770,2050,2050,2050,2050,20
20231122,123900,7542770,2050,2050,2050,2050,0
20231122,123800,7542770,2050,2050,2050,2050,20
20231122,123700,7501770,2050,2050,2050,2050,0
20231122,123600,7501770,2050,2050,2050,2050,20
20231122,123500,7460770,2050,2050,2050,2050,0
20231122,123400,7460770,2050,2050,2050,2050,19
20231122,123300,7421820,2050,2050,2050,2050,0
20231122,123200,7421820,2050,2050,2050,2050,20
20231122,123100,7380820,2050,2050,2050,2050,0
20231122,123000,7380820,2050,2050,2050,2050,20
20231122,122900,7339820,2050,2050,2050,2050,0
20231122,122800,7339820,2050,2050,2050,2050,0
20231122,122700,7339820,2050,2050,2050,2050,20
20231122,122600,7298820,2050,2050,2050,2050,0
20231122,122500,7298820,2050,2050,2050,2050,20
20231122,122400,7257820,2050,2050,2050,2050,0
20231122,122300,7257820,2050,2050,2050,2050,20
20231122,122200,7216820,2050,2050,2050,2050,528
20231122,122100,6134420,2050,2050,2050,2050,0
20231122,122000,6134420,2050,2050,2050,2050,1000
20231122,121900,4084420,2050,2050,2050,2050,0
20231122,121800,4084420,2050,2050,2050,2050,0
20231122,121700,4084420,2050,2050,2050,2050,0
20231122,121600,4084420,2050,2050,2050,2050,0
20231122,121500,4084420,2050,2050,2050,2050,0
20231122,121400,4084420,2050,2050,2050,2050,0
20231122,121300,4084420,2050,2050,2050,2050,0
20231122,121200,4084420,2050,2050,2050,2050,0
20231122,121100,4084420,2050,2050,2050,2050,0
20231122,121000,4084420,2050,2050,2050,2050,0
20231122,120900,4084420,2050,2050,2050,2050,0
20231122,120800,4084420,2050,2050,2050,2050,0
20231122,120700,4084420,2050,2050,2050,2050,0
20231122,120600,4084420,2050,2050,2050,2050,0
20231122,120500,4084420,2050,2050,2050,2050,0
20231122,120400,4084420,2050,2050,2050,2050,0
20231122,120300,4084420,2050,2050,2050,2050,0
20231122,120200,4084420,2050,2050,2050,2050,0
20231122,120100,4084420,2050,2050,2050,2050,0
20231122,120000,4084420,2050,2050,2050,2050,0
20231122,115900,4084420,2050,2050,2050,2050,0
20231122,115800,4084420,2050,2050,2050,2050,0
20231122,115700,4084420,2050,2050,2050,2050,0
20231122,115600,4084420,2050,2050,2050,2050,0
20231122,115500,4084420,2050,2050,2050,2050,0
20231122,115400,4084420,2050,2050,2050,2050,0
20231122,115300,4084420,2050,2050,2050,2050,0
20231122,115200,4084420,2050,2050,2050,2050,0
20231122,115100,4084420,2050,2050,2050,2050,0
20231122,115000,4084420,2050,2050,2050,2050,0
20231122,114900,4084420,2050,2050,2050,2050,0
20231122,114800,4084420,2050,2050,2050,2050,0
20231122,114700,4084420,2050,2050,2050,2050,0
20231122,114600,4084420,2050,2050,2050,2050,0
20231122,114500,4084420,2050,2050,2050,2050,0
20231122,114400,4084420,2050,2050,2050,2050,0
20231122,114300,4084420,2050,2050,2050,2050,0
20231122,114200,4084420,2050,2050,2050,2050,0
20231122,114100,4084420,2050,2050,2050,2050,0
20231122,114000,4084420,2050,2050,2050,2050,0
20231122,113900,4084420,2050,2050,2050,2050,0
20231122,113800,4084420,2050,2050,2050,2050,0
20231122,113700,4084420,2050,2050,2050,2050,0
20231122,113600,4084420,2050,2050,2050,2050,0
20231122,113500,4084420,2050,2050,2050,2050,0
20231122,113400,4084420,2050,2050,2050,2050,0
20231122,113300,4084420,2050,2050,2050,2050,0
20231122,113200,4084420,2050,2050,2050,2050,0
20231122,113100,4084420,2050,2050,2050,2050,0
20231122,113000,4084420,2050,2050,2050,2050,0
20231122,112900,4084420,2050,2050,2050,2050,0
20231122,112800,4084420,2050,2050,2050,2050,0
20231122,112700,4084420,2050,2050,2050,2050,0
20231122,112600,4084420,2050,2050,2050,2050,0
20231122,112500,4084420,2050,2050,2050,2050,0
20231122,112400,4084420,2050,2050,2050,2050,0
20231122,112300,4084420,2050,2050,2050,2050,0
20231122,112200,4084420,2050,2050,2050,2050,0
20231122,112100,4084420,2050,2050,2050,2050,0
20231122,112000,4084420,2050,2050,2050,2050,0
20231122,111900,4084420,2050,2050,2050,2050,0
20231122,111800,4084420,2050,2050,2050,2050,0
20231122,111700,4084420,2050,2050,2050,2050,0
20231122,111600,4084420,2050,2050,2050,2050,0
20231122,111500,4084420,2050,2050,2050,2050,0
20231122,111400,4084420,2050,2050,2050,2050,0
20231122,111300,4084420,2050,2050,2050,2050,0
20231122,111200,4084420,2050,2050,2050,2050,0
20231122,111100,4084420,2050,2050,2050,2050,0
20231122,111000,4084420,2050,2050,2050,2050,0
20231122,110900,4084420,2050,2050,2050,2050,0
20231122,110800,4084420,2050,2050,2050,2050,0
20231122,110700,4084420,2050,2050,2050,2050,0
20231122,110600,4084420,2050,2050,2050,2050,0
20231122,110500,4084420,2050,2050,2050,2050,0
20231122,110400,4084420,2050,2050,2050,2050,0
20231122,110300,4084420,2050,2050,2050,2050,0
20231122,110200,4084420,2050,2050,2050,2050,0
20231122,110100,4084420,2050,2050,2050,2050,0
20231122,110000,4084420,2050,2050,2050,2050,0
20231122,105900,4084420,2050,2050,2050,2050,0
20231122,105800,4084420,2050,2050,2050,2050,0
20231122,105700,4084420,2050,2050,2050,2050,0
20231122,105600,4084420,2050,2050,2050,2050,1044
20231122,105500,1944220,2050,2050,2050,2050,0
20231122,105400,1944220,2050,2050,2050,2050,0
20231122,105300,1944220,2050,2050,2050,2050,0
20231122,105200,1944220,2050,2050,2050,2050,0
20231122,105100,1944220,2050,2050,2050,2050,0
20231122,105000,1944220,2050,2050,2050,2050,0
20231122,104900,1944220,2050,2050,2050,2050,0
20231122,104800,1944220,2050,2050,2050,2050,0
20231122,104700,1944220,2050,2050,2050,2050,0
20231122,104600,1944220,2050,2050,2050,2050,0
20231122,104500,1944220,2050,2050,2050,2050,0
20231122,104400,1944220,2050,2050,2050,2050,0
20231122,104300,1944220,2050,2050,2050,2050,0
20231122,104200,1944220,2050,2050,2050,2050,0
20231122,104100,1944220,2050,2050,2050,2050,0
20231122,104000,1944220,2050,2050,2050,2050,0
20231122,103900,1944220,2050,2050,2050,2050,0
20231122,103800,1944220,2050,2050,2050,2050,0
20231122,103700,1944220,2050,2050,2050,2050,0
20231122,103600,1944220,2050,2050,2050,2050,0
20231122,103500,1944220,2050,2050,2050,2050,0
20231122,103400,1944220,2050,2050,2050,2050,0
20231122,103300,1944220,2050,2050,2050,2050,0
20231122,103200,1944220,2050,2050,2050,2050,0
20231122,103100,1944220,2050,2050,2050,2050,0
20231122,103000,1944220,2050,2050,2050,2050,0
20231122,102900,1944220,2050,2050,2050,2050,0
20231122,102800,1944220,2050,2050,2050,2050,0
20231122,102700,1944220,2050,2050,2050,2050,0
20231122,102600,1944220,2050,2050,2050,2050,0
20231122,102500,1944220,2050,2050,2050,2050,0
20231122,102400,1944220,2050,2050,2050,2050,0
20231122,102300,1944220,2050,2050,2050,2050,0
20231122,102200,1944220,2050,2050,2050,2050,0
20231122,102100,1944220,2050,2050,2050,2050,0
20231122,102000,1944220,2050,2040,2050,2040,678
20231122,101900,561000,2040,2040,2040,2040,0
20231122,101800,561000,2040,2040,2040,2040,0
20231122,101700,561000,2040,2040,2040,2040,0
20231122,101600,561000,2040,2040,2040,2040,0
20231122,101500,561000,2040,2040,2040,2040,0
20231122,101400,561000,2040,2040,2040,2040,0
20231122,101300,561000,2040,2040,2040,2040,0
20231122,101200,561000,2040,2040,2040,2040,0
20231122,101100,561000,2040,2040,2040,2040,0
20231122,101000,561000,2040,2040,2040,2040,0
20231122,100900,561000,2040,2040,2040,2040,0
20231122,100800,561000,2040,2040,2040,2040,0
20231122,100700,561000,2040,2040,2040,2040,0
20231122,100600,561000,2040,2040,2040,2040,0
20231122,100500,561000,2040,2040,2040,2040,0
20231122,100400,561000,2040,2040,2040,2040,0
20231122,100300,561000,2040,2040,2040,2040,0
20231122,100200,561000,2040,2040,2040,2040,0
20231122,100100,561000,2040,2040,2040,2040,0
20231122,100000,561000,2040,2040,2040,2040,0
20231122,095900,561000,2040,2040,2040,2040,0
20231122,095800,561000,2040,2040,2040,2040,0
20231122,095700,561000,2040,2040,2040,2040,0
20231122,095600,561000,2040,2040,2040,2040,0
20231122,095500,561000,2040,2040,2040,2040,0
20231122,095400,561000,2040,2040,2040,2040,0
20231122,095300,561000,2040,2040,2040,2040,0
20231122,095200,561000,2040,2040,2040,2040,0
20231122,095100,561000,2040,2040,2040,2040,0
20231122,095000,561000,2040,2040,2040,2040,0
20231122,094900,561000,2040,2040,2040,2040,0
20231122,094800,561000,2040,2040,2040,2040,0
20231122,094700,561000,2040,2040,2040,2040,0
20231122,094600,561000,2040,2040,2040,2040,50
20231122,094500,459000,2040,2040,2040,2040,0
20231122,094400,459000,2040,2040,2040,2040,0
20231122,094300,459000,2040,2040,2040,2040,0
20231122,094200,459000,2040,2040,2040,2040,0
20231122,094100,459000,2040,2040,2040,2040,0
20231122,094000,459000,2040,2040,2040,2040,0
20231122,093900,459000,2040,2040,2040,2040,0
20231122,093800,459000,2040,2040,2040,2040,0
20231122,093700,459000,2040,2040,2040,2040,0
20231122,093600,459000,2040,2040,2040,2040,0
20231122,093500,459000,2040,2040,2040,2040,0
20231122,093400,459000,2040,2040,2040,2040,0
20231122,093300,459000,2040,2040,2040,2040,0
20231122,093200,459000,2040,2040,2040,2040,0
20231122,093100,459000,2040,2040,2040,2040,0
20231122,093000,459000,2040,2040,2040,2040,0
20231122,092900,459000,2040,2040,2040,2040,0
20231122,092800,459000,2040,2040,2040,2040,0
20231122,092700,459000,2040,2040,2040,2040,0
20231122,092600,459000,2040,2040,2040,2040,0
20231122,092500,459000,2040,2040,2040,2040,0
20231122,092400,459000,2040,2040,2040,2040,0
20231122,092300,459000,2040,2040,2040,2040,0
20231122,092200,459000,2040,2040,2040,2040,0
20231122,092100,459000,2040,2040,2040,2040,0
20231122,092000,459000,2040,2040,2040,2040,0
20231122,091900,459000,2040,2040,2040,2040,0
20231122,091800,459000,2040,2040,2040,2040,0
20231122,091700,459000,2040,2040,2040,2040,0
20231122,091600,459000,2040,2040,2040,2040,0
20231122,091500,459000,2040,2040,2040,2040,225
20231122,091400,0,2040,2040,2040,2040,0
20231122,091300,0,2040,2040,2040,2040,0
20231122,091200,0,2040,2040,2040,2040,0
20231122,091100,0,2040,2040,2040,2040,0
20231122,091000,0,2040,2040,2040,2040,0
20231122,090900,0,2040,2040,2040,2040,0
20231122,090800,0,2040,2040,2040,2040,0
20231122,090700,0,2040,2040,2040,2040,0
20231122,090600,0,2040,2040,2040,2040,0
20231122,090500,0,2040,2040,2040,2040,0
20231122,090400,0,2040,2040,2040,2040,0
20231122,090300,0,2040,2040,2040,2040,0
20231122,090200,0,2040,2040,2040,2040,0
20231122,090100,0,2040,2040,2040,2040,0
20231122,090000,0,2040,2040,2040,2040,0